Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 20.34 20.64 20.22 20.43 1,900,033 -0.16(-0.78%)
Aug 28, 2008 19.90 20.60 19.57 20.59 2,454,973 +0.58(+2.90%)
Aug 27, 2008 19.79 20.03 19.51 20.01 1,895,868 +0.31(+1.57%)
Aug 26, 2008 19.72 19.88 19.19 19.70 3,658,355 -0.04(-0.20%)
Aug 25, 2008 19.68 20.28 19.68 19.74 2,498,346 -0.68(-3.33%)
Aug 22, 2008 20.16 20.50 20.12 20.42 3,507,512 +0.26(+1.29%)
Aug 21, 2008 19.83 20.30 19.70 20.16 2,750,037 +0.04(+0.20%)
Aug 20, 2008 20.05 20.34 19.75 20.12 3,271,983 -0.01(-0.05%)
Aug 19, 2008 19.96 20.18 19.59 20.13 3,744,957 +0.18(+0.90%)
Aug 18, 2008 20.67 20.75 19.89 19.95 2,584,404 -0.82(-3.95%)
Aug 15, 2008 20.56 20.89 20.35 20.77 3,008,827 +0.43(+2.11%)
Aug 14, 2008 20.06 20.54 19.90 20.34 3,175,948 +0.20(+0.99%)
Aug 13, 2008 20.34 20.52 19.86 20.14 3,243,581 -0.38(-1.85%)
Aug 12, 2008 20.76 21.00 20.18 20.52 3,696,568 -0.46(-2.19%)
Aug 11, 2008 20.84 21.24 20.40 20.98 3,321,507 +0.14(+0.67%)
Aug 08, 2008 20.10 20.90 19.95 20.84 2,911,097 +0.73(+3.63%)
Aug 07, 2008 20.08 20.44 19.98 20.11 3,497,519 -0.37(-1.81%)
Aug 06, 2008 20.84 20.84 20.13 20.48 4,006,858 -0.44(-2.10%)
Aug 05, 2008 20.38 20.92 20.22 20.92 4,247,123 +0.97(+4.86%)
Aug 04, 2008 20.17 20.39 19.75 19.95 7,093,801 -0.78(-3.76%)
Aug 01, 2008 19.90 20.92 19.79 20.73 8,750,057 +0.82(+4.12%)
Jul 31, 2008 19.44 20.15 19.13 19.91 4,879,819 +0.19(+0.96%)
Jul 30, 2008 19.19 19.80 18.93 19.72 5,112,463 +0.69(+3.63%)
Jul 29, 2008 19.03 19.14 17.91 19.03 4,917,185 +1.03(+5.72%)
Jul 28, 2008 18.79 18.93 17.94 18.00 3,516,425 -0.72(-3.85%)
Jul 25, 2008 18.45 18.85 18.02 18.72 4,094,630 +0.34(+1.85%)
Jul 24, 2008 19.03 19.17 18.21 18.38 4,879,877 -0.84(-4.37%)
Jul 23, 2008 19.64 19.64 18.83 19.22 6,892,580 -0.42(-2.14%)
Jul 22, 2008 18.10 19.64 18.05 19.64 6,581,924 +1.32(+7.21%)
Jul 21, 2008 19.16 19.16 18.25 18.32 4,163,662 -0.74(-3.88%)
Jul 18, 2008 19.35 19.48 18.50 19.06 5,300,610 -0.40(-2.06%)
Jul 17, 2008 19.28 20.15 19.05 19.46 8,627,208 +0.83(+4.46%)
Jul 16, 2008 16.66 18.66 16.66 18.63 5,968,069 +1.98(+11.89%)
Jul 15, 2008 16.75 17.22 16.34 16.65 4,698,189 -0.11(-0.66%)
Jul 14, 2008 17.57 17.58 16.68 16.76 3,794,685 -0.52(-3.01%)
Jul 11, 2008 17.41 17.71 16.99 17.28 4,939,669 -0.46(-2.59%)
Jul 10, 2008 17.17 17.84 17.01 17.74 5,363,036 +0.65(+3.80%)
Jul 09, 2008 17.78 17.88 17.06 17.09 4,358,544 -0.64(-3.61%)
Jul 08, 2008 17.44 17.77 16.95 17.73 4,655,843 +0.28(+1.60%)
Jul 07, 2008 17.98 18.35 17.18 17.45 4,018,863 -0.43(-2.40%)
Jul 04, 2008 18.11 18.28 17.75 17.88 2,565,579 +0.00(+0.00%)
Jul 03, 2008 18.11 18.28 17.75 17.88 2,565,579 -0.18(-1.00%)
Jul 02, 2008 18.30 18.56 18.05 18.06 3,428,067 +0.03(+0.17%)
Jul 01, 2008 17.97 18.51 17.86 18.03 5,724,913 -0.06(-0.33%)
Jun 30, 2008 18.15 18.55 18.01 18.09 2,900,630 -0.18(-0.99%)
Jun 27, 2008 18.40 18.71 17.98 18.27 3,819,261 -0.17(-0.92%)
Jun 26, 2008 19.00 19.20 18.41 18.44 5,674,164 -0.67(-3.51%)
Jun 25, 2008 19.10 19.49 18.92 19.11 2,867,307 +0.04(+0.21%)
Jun 24, 2008 18.80 19.28 18.62 19.07 2,910,220 +0.25(+1.33%)
Jun 23, 2008 18.99 19.13 18.53 18.82 3,004,302 -0.12(-0.63%)
Jun 20, 2008 19.52 19.52 17.40 18.94 4,049,414 -0.68(-3.47%)
Jun 19, 2008 19.06 19.68 18.80 19.62 4,431,763 +0.62(+3.26%)
Jun 18, 2008 18.66 19.22 18.27 19.00 5,458,757 +0.71(+3.88%)
Jun 17, 2008 19.00 19.08 18.28 18.29 2,596,900 -0.67(-3.53%)
Jun 16, 2008 18.19 19.00 18.18 18.96 2,802,989 +0.61(+3.32%)
Jun 13, 2008 17.98 18.35 17.87 18.35 3,417,135 +0.57(+3.21%)
Jun 12, 2008 17.76 18.18 17.60 17.78 2,758,727 +0.14(+0.79%)
Jun 11, 2008 18.29 18.32 17.64 17.64 2,970,084 -0.60(-3.29%)
Jun 10, 2008 18.10 18.32 17.62 18.24 3,117,847 +0.50(+2.82%)
Jun 09, 2008 18.15 18.27 17.65 17.74 2,733,408 -0.36(-1.99%)
Jun 06, 2008 18.58 18.73 18.09 18.10 3,713,527 -0.58(-3.10%)
Jun 05, 2008 18.30 18.90 18.26 18.68 3,233,162 +0.48(+2.64%)
Jun 04, 2008 18.16 18.63 18.14 18.20 3,198,162 +0.01(+0.05%)
Jun 03, 2008 18.06 18.46 17.94 18.19 3,889,582 +0.23(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.